CTCP Xi măng VICEM Hải Vân (hvx)

2.40
0.10
(4.35%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-10) 		0 0% 55,200 0 0
2.30
2.40
2.40
2 tháng
(2026-07-10) 		0 0% 220,900 -26,500 0
2.20
2.60
2.40
3 tháng
(2026-06-10) 		-0.20 -7.69% 404,600 -26,700 0
2.20
2.70
2.40
6 tháng
(2026-03-18) 		0.10 4.35% 1,752,100 -27,000 0
2.10
2.70
2.40
12 tháng
(2025-09-15) 		-0.54 -18.37% 5,416,000 -99,500 -0.2
2.10
3.22
2.40
24 tháng
(2024-09-18) 		-0.32 -11.76% 11,126,800 -67,800 -0.1
2.10
3.52
2.40
36 tháng
(2023-09-25) 		-1 -29.41% 14,357,200 -57,000 -0.0
2.10
3.56
2.40
60 tháng
(2021-10-04) 		-5.82 -70.80% 36,794,500 -15,600 0.5
2.10
9.30
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2022
4.69
 11,800 4.70 4.90 4.69 0 0 -0.0
15/08/2022
4.70
 21,300 4.72 4.75 4.69 0 0 -0.0
12/08/2022
4.72
 11,600 4.69 4.72 4.64 0 0 -0.0
11/08/2022
4.69
 9,700 4.70 4.74 4.65 0 0 -0.0
10/08/2022
4.70
 31,400 4.64 4.70 4.60 0 0 -0.0
09/08/2022
4.64
 31,200 4.65 4.68 4.61 0 100 -0.0
08/08/2022
4.65
 17,600 4.53 4.65 4.50 0 0 0.0
05/08/2022
4.53
 14,700 4.60 4.60 4.52 0 0 0.0
04/08/2022
4.60
 61,300 4.60 4.85 4.60 100 0 0.0
03/08/2022
4.60
 86,600 4.30 4.60 4.30 0 0 -0.0
02/08/2022
4.30
 15,900 4.20 4.38 4.19 0 0 -0.0
01/08/2022
4.20
 37,800 4.13 4.20 4.10 0 0 -0.0
29/07/2022
4.13
 20,400 4.29 4.35 4.05 0 0 -0.0
28/07/2022
4.29
 32,400 4.20 4.38 4.16 0 0 -0.0
27/07/2022
4.20
 2,600 4.23 4.28 4.10 0 0 -0.0
26/07/2022
4.23
 15,400 4.25 4.29 4.15 0 0 -0.0
25/07/2022
4.25
 16,900 4.34 4.34 4.24 0 0 -0.0
22/07/2022
4.34
 10,700 4.51 4.51 4.34 0 0 -0.0
21/07/2022
4.51
 12,600 4.52 4.52 4.44 0 0 -0.0
20/07/2022
4.52
 39,400 4.56 4.56 4.30 0 0 -0.0
19/07/2022
4.56
 42,500 4.51 4.79 4.52 0 0 -0.0
18/07/2022
4.51
 64,000 4.22 4.51 4.22 0 0 -0.0
15/07/2022
4.22
 52,100 3.95 4.22 3.96 0 0 -0.0
14/07/2022
3.95
 13,600 4.08 4.10 3.91 0 0 -0.0
13/07/2022
4.08
 20,100 4.02 4.08 4.02 0 0 -0.0
12/07/2022
4.02
 13,100 3.98 4.04 3.99 0 0 -0.0
11/07/2022
3.98
 18,300 4.04 4.09 3.98 0 0 -0.0
08/07/2022
4.04
 3,800 3.95 4.08 3.95 0 0 -0.0
07/07/2022
3.95
 4,700 4.01 4.18 3.82 0 0 -0.0
06/07/2022
4.01
 11,500 4.11 4.17 3.97 0 0 -0.0
05/07/2022
4.11
 9,600 4.12 4.30 4 0 0 -0.0
04/07/2022
4.12
 3,800 4.12 4.29 4.11 0 0 -0.0
01/07/2022
4.12
 15,300 4.28 4.35 4.10 0 0 -0.0
30/06/2022
4.28
 9,700 4.25 4.41 4.02 0 0 -0.0
29/06/2022
4.25
 10,600 4.42 4.42 4.16 0 0 0
28/06/2022
4.42
 7,300 4.24 4.42 4.19 0 0 -0.0
27/06/2022
4.24
 6,500 4.24 4.24 4.04 0 0 -0.0
24/06/2022
4.24
 6,200 4.22 4.48 4.13 0 0 -0.0
23/06/2022
4.22
 4,100 4.03 4.31 3.79 0 0 -0.0
22/06/2022
4.03
 16,700 4 4.19 4.01 0 0 -0.0
21/06/2022
4
 10,600 4.18 4.39 3.92 0 0 -0.0
20/06/2022
4.18
 13,300 4.38 4.68 4.17 0 0 0
17/06/2022
4.38
 29,600 4.65 4.65 4.36 0 0 -0.0
16/06/2022
4.65
 9,700 4.66 4.73 4.65 0 0 -0.0
15/06/2022
4.66
 28,400 4.97 5.08 4.66 0 0 -0.0
14/06/2022
4.97
 22,400 4.83 5.05 4.59 0 0 -0.0
13/06/2022
4.83
 38,900 5 5 4.80 0 0 -0.0
10/06/2022
5
 38,300 5.01 5.10 5 0 100 -0.0
09/06/2022
5.01
 16,200 5.13 5.13 4.90 0 0 0.0
08/06/2022
5.13
 14,300 4.99 5.13 5 0 0 0.0
07/06/2022
4.99
 10,600 5 5.07 4.93 0 0 0.0
06/06/2022
5
 24,300 5.07 5.10 4.91 0 0 0
03/06/2022
5.07
 31,300 5.13 5.20 5.01 0 0 0.0
02/06/2022
5.13
 16,600 5.17 5.35 5.11 0 0 0.0
01/06/2022
5.17
 8,300 5.22 5.22 5.11 0 0 0.0
31/05/2022
5.22
 37,400 5.18 5.40 5.10 0 0 0.0
30/05/2022
5.18
 25,200 5.16 5.20 5.07 0 0 0.0
27/05/2022
5.16
 14,900 5.12 5.20 5.09 0 0 0.0
26/05/2022
5.12
 25,000 5.03 5.13 5.04 0 0 0.0
25/05/2022
5.03
 61,200 5 5.10 4.86 0 0 0.0
24/05/2022
5
 32,100 5.01 5.20 4.99 100 0 0.0
23/05/2022
5.01
 27,100 5.17 5.28 5.01 0 0 0.0
20/05/2022
5.17
 15,800 5.30 5.38 5.11 0 0 0.0
19/05/2022
5.30
 5,500 5.30 5.30 5.03 0 0 0.0
18/05/2022
5.30
 8,700 5.39 5.70 5.11 0 0 0.0
17/05/2022
5.39
 11,400 5.11 5.40 5 0 0 0.0
16/05/2022
5.11
 25,800 5 5.35 5.11 4,000 0 0.0
13/05/2022
5
 15,800 5.35 5.35 4.99 0 0 0
12/05/2022
5.35
 7,200 5.60 5.60 5.30 0 0 0
11/05/2022
5.60
 3,700 5.69 5.89 5.50 0 0 0
10/05/2022
5.69
 16,900 5.69 5.69 5.31 0 3,400 -0.0
09/05/2022
5.69
 52,300 6.11 6.11 5.69 200 0 0.0
06/05/2022
6.11
 16,800 6.20 6.30 5.81 0 0 0
05/05/2022
6.20
 33,700 6.20 6.57 6.01 0 0 0
04/05/2022
6.20
 19,800 6.04 6.45 5.90 0 0 0
29/04/2022
6.04
 35,900 5.65 6.04 5.67 0 0 0
28/04/2022
5.65
 32,600 5.47 5.80 5.47 7,000 0 0.0
27/04/2022
5.47
 39,900 5.14 5.48 5.13 0 0 0
26/04/2022
5.14
 25,200 4.90 5.19 4.67 0 100 -0.0
25/04/2022
4.90
 59,200 5.19 5.50 4.84 0 600 -0.0
22/04/2022
5.19
 96,000 5.33 5.48 5 0 1,500 -0.0
21/04/2022
5.33
 66,300 5.73 5.73 5.33 1,200 0 0.0
20/04/2022
5.73
 52,300 6.14 6.14 5.72 0 0 0
19/04/2022
6.14
 38,400 6.60 6.60 6.14 1,400 500 0.0
18/04/2022
6.60
 37,600 6.97 6.97 6.49 0 1,000 -0.0
15/04/2022
6.97
 21,800 7.18 7.18 6.80 700 0 0.0
14/04/2022
7.18
 21,900 7.06 7.35 7.03 0 0 0
13/04/2022
7.06
 29,200 7.18 7.20 6.80 0 0 0
12/04/2022
7.18
 46,200 7.36 7.54 7 0 2,000 -0.0
08/04/2022
7.36
 39,500 7.41 7.65 7.28 0 0 0
07/04/2022
7.41
 26,800 7.59 7.61 7.41 0 0 0
06/04/2022
7.59
 61,000 7.51 7.69 7.40 0 0 0
05/04/2022
7.51
 34,100 7.61 7.62 7.50 0 0 0
04/04/2022
7.61
 52,600 7.50 7.90 7.50 0 0 0
01/04/2022
7.50
 92,600 7.44 7.50 7.15 2,000 0 0.0
31/03/2022
7.44
 108,200 7.60 7.60 7.32 0 0 0
30/03/2022
7.60
 95,200 7.89 7.89 7.45 500 0 0.0
29/03/2022
7.89
 83,800 7.89 7.90 7.80 0 0 0
28/03/2022
7.89
 112,100 7.90 7.99 7.70 0 0 0
25/03/2022
7.90
 75,800 7.88 8 7.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |